| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 118.98 | 119.32 | 115.64 | 116.33 | 116.33 | -2.15 (-1.81%) | 3,314,886 |
| 24 Aug 2016 | INR | 118.75 | 119.13 | 117.56 | 118.48 | 118.48 | -0.12 (-0.10%) | 2,234,070 |
| 23 Aug 2016 | INR | 119.22 | 119.66 | 117.92 | 118.6 | 118.6 | -0.23 (-0.19%) | 2,290,590 |
| 22 Aug 2016 | INR | 120.83 | 120.83 | 117.92 | 118.83 | 118.83 | -1.06 (-0.88%) | 2,875,583 |
| 19 Aug 2016 | INR | 119.64 | 121.4 | 118.81 | 119.89 | 119.89 | +1.76 (+1.49%) | 5,538,815 |
| 18 Aug 2016 | INR | 117.99 | 119.13 | 117.84 | 118.13 | 118.13 | +0.44 (+0.37%) | 1,900,084 |
| 17 Aug 2016 | INR | 118.11 | 118.52 | 116.33 | 117.69 | 117.69 | +0.28 (+0.24%) | 2,306,845 |
| 16 Aug 2016 | INR | 116.57 | 118.18 | 115.53 | 117.41 | 117.41 | +1.82 (+1.57%) | 3,070,124 |
| 12 Aug 2016 | INR | 115.85 | 117.35 | 114.96 | 115.59 | 115.59 | -0.26 (-0.22%) | 2,344,626 |
| 11 Aug 2016 | INR | 115.15 | 116.61 | 114.15 | 115.85 | 115.85 | +0.26 (+0.22%) | 3,561,330 |
| 10 Aug 2016 | INR | 118.71 | 118.86 | 114.91 | 115.59 | 115.59 | -2.93 (-2.47%) | 4,114,500 |
| 9 Aug 2016 | INR | 119.7 | 119.77 | 117.54 | 118.52 | 118.52 | -0.23 (-0.19%) | 4,881,283 |
| 8 Aug 2016 | INR | 117.8 | 119.85 | 115.68 | 118.75 | 118.75 | +1.44 (+1.23%) | 5,547,487 |
| 5 Aug 2016 | INR | 116.67 | 118.52 | 116.42 | 117.31 | 117.31 | +2.1 (+1.82%) | 6,517,452 |
| 4 Aug 2016 | INR | 111.7 | 116.29 | 108.54 | 115.21 | 115.21 | +4.09 (+3.68%) | 15,208,432 |
| 3 Aug 2016 | INR | 114.75 | 114.77 | 110.49 | 111.12 | 111.12 | -3.82 (-3.32%) | 4,914,856 |
| 2 Aug 2016 | INR | 116.29 | 117.71 | 114.55 | 114.94 | 114.94 | -0.87 (-0.75%) | 4,013,069 |
| 1 Aug 2016 | INR | 116.86 | 118.33 | 114.77 | 115.81 | 115.81 | +0.36 (+0.31%) | 4,134,187 |
| 29 Jul 2016 | INR | 115.4 | 117.54 | 114.91 | 115.45 | 115.45 | +0.28 (+0.24%) | 5,093,734 |
| 28 Jul 2016 | INR | 114.96 | 116.59 | 114.15 | 115.17 | 115.17 | -0.23 (-0.20%) | 3,222,479 |
| 27 Jul 2016 | INR | 115.53 | 117.05 | 114.77 | 115.4 | 115.4 | -0.11 (-0.10%) | 3,873,268 |
| 26 Jul 2016 | INR | 118.98 | 119.47 | 114.83 | 115.51 | 115.51 | -3.47 (-2.92%) | 4,651,592 |
| 25 Jul 2016 | INR | 118.64 | 119.77 | 117.84 | 118.98 | 118.98 | +0.51 (+0.43%) | 2,413,894 |
| 22 Jul 2016 | INR | 117.01 | 119.51 | 116.48 | 118.47 | 118.47 | +1.46 (+1.25%) | 5,785,216 |
| 21 Jul 2016 | INR | 120.08 | 121.16 | 116.33 | 117.01 | 117.01 | -2.82 (-2.35%) | 4,963,432 |
| 20 Jul 2016 | INR | 119.7 | 121.14 | 119.13 | 119.83 | 119.83 | +0.32 (+0.27%) | 4,817,606 |
| 19 Jul 2016 | INR | 120.45 | 120.89 | 117.88 | 119.51 | 119.51 | -0.72 (-0.60%) | 3,241,017 |
| 18 Jul 2016 | INR | 121.67 | 122.95 | 119.58 | 120.23 | 120.23 | -0.83 (-0.69%) | 2,247,078 |
| 15 Jul 2016 | INR | 121.17 | 123.83 | 120.49 | 121.06 | 121.06 | +0.19 (+0.16%) | 3,982,482 |
| 14 Jul 2016 | INR | 120.42 | 122.9 | 119.79 | 120.87 | 120.87 | -0.3 (-0.25%) | 5,293,804 |
